Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 195.49 | 197.07 | 194.66 | 196.69 | 945,814 | +2.20(+1.13%) |
May 27, 2021 | 194.90 | 195.01 | 193.74 | 194.50 | 1,317,062 | +1.58(+0.82%) |
May 26, 2021 | 192.92 | 194.27 | 192.35 | 192.92 | 1,064,192 | +0.41(+0.21%) |
May 25, 2021 | 192.67 | 194.34 | 192.45 | 192.51 | 1,302,080 | +0.54(+0.28%) |
May 24, 2021 | 192.62 | 193.06 | 190.56 | 191.97 | 1,457,010 | +1.34(+0.70%) |
May 21, 2021 | 190.51 | 193.06 | 190.38 | 190.62 | 1,060,860 | +0.82(+0.43%) |
May 20, 2021 | 190.53 | 191.06 | 188.57 | 189.81 | 1,221,367 | +0.56(+0.30%) |
May 19, 2021 | 189.99 | 190.40 | 187.04 | 189.25 | 1,276,047 | -2.98(-1.55%) |
May 18, 2021 | 195.54 | 196.05 | 191.91 | 192.22 | 1,011,981 | -2.69(-1.38%) |
May 17, 2021 | 195.97 | 196.46 | 193.97 | 194.91 | 802,739 | -1.07(-0.55%) |
May 14, 2021 | 196.97 | 198.23 | 195.70 | 195.98 | 999,956 | -0.08(-0.04%) |
May 13, 2021 | 191.48 | 196.69 | 191.12 | 196.06 | 1,667,260 | +5.63(+2.96%) |
May 12, 2021 | 196.62 | 197.36 | 190.27 | 190.43 | 1,548,902 | -7.08(-3.58%) |
May 11, 2021 | 198.67 | 199.60 | 194.38 | 197.50 | 1,114,917 | -2.72(-1.36%) |
May 10, 2021 | 200.50 | 204.13 | 199.82 | 200.22 | 1,715,684 | +0.91(+0.46%) |
May 07, 2021 | 197.24 | 199.92 | 195.89 | 199.32 | 1,430,127 | +2.08(+1.05%) |
May 06, 2021 | 194.15 | 197.51 | 194.15 | 197.24 | 1,456,949 | +3.89(+2.01%) |
May 05, 2021 | 192.90 | 197.57 | 190.86 | 193.35 | 1,700,135 | +2.17(+1.13%) |
May 04, 2021 | 190.93 | 193.72 | 190.00 | 191.18 | 2,099,100 | +0.14(+0.07%) |
May 03, 2021 | 189.36 | 192.26 | 188.25 | 191.04 | 2,040,671 | +3.45(+1.84%) |
Apr 30, 2021 | 187.80 | 188.65 | 186.57 | 187.59 | 1,605,929 | -2.47(-1.30%) |
Apr 29, 2021 | 189.54 | 191.16 | 188.44 | 190.06 | 1,127,029 | +2.67(+1.42%) |
Apr 28, 2021 | 188.58 | 191.82 | 186.41 | 187.40 | 1,978,765 | -1.25(-0.66%) |
Apr 27, 2021 | 187.46 | 188.84 | 186.07 | 188.65 | 1,013,018 | +1.31(+0.70%) |
Apr 26, 2021 | 191.49 | 191.81 | 187.00 | 187.33 | 935,390 | -2.37(-1.25%) |
Apr 23, 2021 | 188.97 | 190.67 | 188.29 | 189.70 | 1,136,275 | +1.79(+0.95%) |
Apr 22, 2021 | 188.63 | 190.06 | 186.94 | 187.91 | 944,393 | +0.71(+0.38%) |
Apr 21, 2021 | 184.18 | 188.21 | 183.55 | 187.21 | 1,371,752 | +3.09(+1.68%) |
Apr 20, 2021 | 186.29 | 187.40 | 183.09 | 184.12 | 1,186,285 | -2.68(-1.43%) |
Apr 19, 2021 | 186.20 | 188.21 | 185.53 | 186.80 | 2,622,435 | +0.46(+0.25%) |
Apr 16, 2021 | 185.38 | 187.50 | 184.86 | 186.33 | 1,277,579 | +2.43(+1.32%) |
Apr 15, 2021 | 183.83 | 184.85 | 182.61 | 183.90 | 1,115,856 | +1.15(+0.63%) |
Apr 14, 2021 | 183.26 | 184.58 | 182.27 | 182.75 | 624,839 | -0.92(-0.50%) |
Apr 13, 2021 | 184.17 | 184.17 | 182.28 | 183.67 | 802,851 | -1.54(-0.83%) |
Apr 12, 2021 | 183.48 | 185.57 | 183.19 | 185.21 | 1,413,520 | +2.02(+1.10%) |
Apr 09, 2021 | 182.11 | 183.33 | 180.92 | 183.19 | 1,088,439 | +2.20(+1.22%) |
Apr 08, 2021 | 181.34 | 181.39 | 179.03 | 180.98 | 827,159 | -0.69(-0.38%) |
Apr 07, 2021 | 185.06 | 185.72 | 181.06 | 181.67 | 790,490 | -3.38(-1.83%) |
Apr 06, 2021 | 184.00 | 185.63 | 183.24 | 185.05 | 1,023,590 | +1.41(+0.77%) |
Apr 05, 2021 | 183.66 | 184.93 | 182.69 | 183.65 | 875,234 | +1.60(+0.88%) |
Apr 01, 2021 | 182.50 | 182.79 | 179.38 | 182.05 | 1,279,453 | +0.90(+0.50%) |
Mar 31, 2021 | 181.43 | 183.19 | 180.06 | 181.15 | 1,143,821 | -0.67(-0.37%) |
Mar 30, 2021 | 181.07 | 182.87 | 180.88 | 181.82 | 1,517,554 | +0.85(+0.47%) |
Mar 29, 2021 | 183.34 | 184.46 | 180.84 | 180.97 | 873,410 | -2.36(-1.29%) |
Mar 26, 2021 | 177.63 | 183.55 | 177.20 | 183.33 | 1,205,163 | +5.70(+3.21%) |
Mar 25, 2021 | 176.01 | 178.64 | 173.12 | 177.63 | 2,463,652 | +1.28(+0.73%) |
Mar 24, 2021 | 175.66 | 179.35 | 175.66 | 176.35 | 989,927 | +1.46(+0.84%) |
Mar 23, 2021 | 175.85 | 178.80 | 173.53 | 174.89 | 978,692 | -2.74(-1.54%) |
Mar 22, 2021 | 178.69 | 178.84 | 174.88 | 177.63 | 952,055 | -0.80(-0.45%) |
Mar 19, 2021 | 180.08 | 180.91 | 177.35 | 178.43 | 2,898,389 | -0.51(-0.28%) |
Mar 18, 2021 | 176.96 | 180.54 | 176.71 | 178.94 | 2,718,411 | +2.09(+1.18%) |
Mar 17, 2021 | 172.86 | 176.96 | 172.42 | 176.85 | 1,497,248 | +4.36(+2.52%) |
Mar 16, 2021 | 174.80 | 175.37 | 171.64 | 172.50 | 983,828 | -2.73(-1.56%) |
Mar 15, 2021 | 172.94 | 175.97 | 171.93 | 175.23 | 979,115 | +2.43(+1.41%) |
Mar 12, 2021 | 175.62 | 176.86 | 171.88 | 172.80 | 1,150,934 | -1.38(-0.79%) |
Mar 11, 2021 | 173.72 | 176.43 | 172.71 | 174.18 | 998,725 | +0.75(+0.43%) |
Mar 10, 2021 | 171.47 | 175.05 | 170.50 | 173.42 | 1,241,512 | +2.90(+1.70%) |
Mar 09, 2021 | 170.29 | 172.39 | 169.82 | 170.52 | 1,315,234 | +1.23(+0.72%) |
Mar 08, 2021 | 168.23 | 171.47 | 166.76 | 169.29 | 1,096,091 | +1.80(+1.08%) |
Mar 05, 2021 | 165.33 | 168.83 | 162.32 | 167.49 | 2,076,484 | +3.60(+2.20%) |
Mar 04, 2021 | 166.61 | 167.16 | 160.98 | 163.89 | 1,610,045 | -3.10(-1.86%) |
Mar 03, 2021 | 167.34 | 169.02 | 166.23 | 166.99 | 1,805,837 | -0.64(-0.38%) |
Mar 02, 2021 | 163.32 | 168.40 | 162.94 | 167.63 | 2,608,917 | +4.28(+2.62%) |